Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:54AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240920C00025000 | 2024-05-07 2:41PM EDT | 25.00 | 146.10 | 151.55 | 152.40 | 0.00 | - | 4 | 102 | 219.43% |
| GOOGL240920C00030000 | 2024-06-06 9:39AM EDT | 30.00 | 146.80 | 146.00 | 146.85 | 0.00 | - | 1 | 137 | 173.73% |
| GOOGL240920C00035000 | 2023-04-14 2:19PM EDT | 35.00 | 75.73 | 82.50 | 87.50 | 0.00 | - | 2 | 5 | 0.00% |
| GOOGL240920C00040000 | 2023-12-28 2:22PM EDT | 40.00 | 102.25 | 111.60 | 115.60 | 0.00 | - | 1 | 4 | 0.00% |
| GOOGL240920C00045000 | 2024-05-07 2:43PM EDT | 45.00 | 126.57 | 131.85 | 132.65 | 0.00 | - | 5 | 24 | 160.79% |
| GOOGL240920C00050000 | 2024-06-18 11:36AM EDT | 50.00 | 126.52 | 126.15 | 127.10 | 0.00 | - | 1 | 40 | 131.84% |
| GOOGL240920C00055000 | 2024-01-30 10:36AM EDT | 55.00 | 99.97 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| GOOGL240920C00060000 | 2024-06-07 11:18AM EDT | 60.00 | 117.10 | 116.40 | 117.15 | 0.00 | - | 3 | 76 | 117.92% |
| GOOGL240920C00065000 | 2024-03-06 4:12PM EDT | 65.00 | 68.38 | 88.65 | 89.50 | 0.00 | - | 150 | 212 | 0.00% |
| GOOGL240920C00070000 | 2024-05-16 10:58AM EDT | 70.00 | 106.05 | 106.40 | 108.20 | 0.00 | - | 1 | 334 | 112.60% |
| GOOGL240920C00075000 | 2024-06-18 12:33PM EDT | 75.00 | 100.93 | 101.55 | 102.40 | 0.00 | - | 1 | 162 | 99.32% |
| GOOGL240920C00080000 | 2024-06-18 2:43PM EDT | 80.00 | 95.48 | 96.65 | 97.45 | 0.00 | - | 3 | 688 | 93.90% |
| GOOGL240920C00085000 | 2024-04-30 3:53PM EDT | 85.00 | 80.33 | 86.60 | 88.85 | 0.00 | - | 2 | 330 | 0.00% |
| GOOGL240920C00090000 | 2024-05-10 1:00PM EDT | 90.00 | 79.27 | 85.25 | 86.00 | 0.00 | - | 1 | 561 | 51.56% |
| GOOGL240920C00095000 | 2024-06-14 10:45AM EDT | 95.00 | 82.45 | 81.90 | 82.70 | 0.00 | - | 4 | 211 | 79.13% |
| GOOGL240920C00100000 | 2024-06-18 9:30AM EDT | 100.00 | 78.53 | 77.00 | 77.85 | 0.00 | - | 6 | 198 | 74.98% |
| GOOGL240920C00105000 | 2024-06-17 1:59PM EDT | 105.00 | 74.55 | 72.15 | 72.90 | 0.00 | - | 1 | 422 | 70.61% |
| GOOGL240920C00110000 | 2024-06-20 9:30AM EDT | 110.00 | 67.00 | 67.20 | 67.85 | -1.38 | -2.02% | 2 | 309 | 65.31% |
| GOOGL240920C00115000 | 2024-06-10 3:29PM EDT | 115.00 | 61.91 | 62.25 | 63.10 | 0.00 | - | 2 | 531 | 61.60% |
| GOOGL240920C00120000 | 2024-06-17 3:40PM EDT | 120.00 | 59.50 | 57.40 | 58.25 | 0.00 | - | 14 | 864 | 57.86% |
| GOOGL240920C00125000 | 2024-06-14 11:01AM EDT | 125.00 | 53.75 | 52.40 | 53.40 | 0.00 | - | 2 | 4,168 | 53.53% |
| GOOGL240920C00130000 | 2024-06-17 3:10PM EDT | 130.00 | 49.78 | 47.75 | 48.55 | 0.00 | - | 1 | 2,698 | 50.45% |
| GOOGL240920C00135000 | 2024-06-18 1:19PM EDT | 135.00 | 42.40 | 42.85 | 43.75 | 0.00 | - | 1 | 3,119 | 49.27% |
| GOOGL240920C00140000 | 2024-06-20 10:37AM EDT | 140.00 | 38.65 | 38.15 | 38.85 | +1.42 | +3.81% | 42 | 5,698 | 44.88% |
| GOOGL240920C00145000 | 2024-06-20 10:30AM EDT | 145.00 | 33.95 | 33.85 | 34.15 | +0.30 | +0.89% | 6 | 3,997 | 41.47% |
| GOOGL240920C00150000 | 2024-06-20 9:52AM EDT | 150.00 | 28.50 | 29.10 | 29.70 | +0.25 | +0.88% | 19 | 9,154 | 38.95% |
| GOOGL240920C00155000 | 2024-06-20 10:16AM EDT | 155.00 | 24.70 | 25.10 | 25.30 | +0.30 | +1.23% | 5 | 4,236 | 36.21% |
| GOOGL240920C00160000 | 2024-06-20 10:30AM EDT | 160.00 | 21.15 | 21.15 | 21.30 | +0.75 | +3.68% | 26 | 5,832 | 34.44% |
| GOOGL240920C00165000 | 2024-06-20 10:30AM EDT | 165.00 | 17.42 | 17.30 | 17.60 | +0.67 | +4.00% | 15 | 4,247 | 32.94% |
| GOOGL240920C00170000 | 2024-06-20 10:36AM EDT | 170.00 | 13.99 | 14.05 | 14.15 | +0.49 | +3.63% | 46 | 5,231 | 31.38% |
| GOOGL240920C00175000 | 2024-06-20 10:30AM EDT | 175.00 | 11.10 | 11.05 | 11.25 | +0.45 | +4.23% | 115 | 8,540 | 30.51% |
| GOOGL240920C00180000 | 2024-06-20 10:35AM EDT | 180.00 | 8.55 | 8.60 | 8.75 | +0.30 | +3.64% | 66 | 8,803 | 29.75% |
| GOOGL240920C00185000 | 2024-06-20 10:30AM EDT | 185.00 | 6.60 | 6.50 | 6.60 | +0.37 | +5.94% | 18 | 3,926 | 28.96% |
| GOOGL240920C00190000 | 2024-06-20 10:14AM EDT | 190.00 | 4.57 | 4.80 | 4.95 | -0.03 | -0.65% | 166 | 4,593 | 28.58% |
| GOOGL240920C00195000 | 2024-06-20 10:34AM EDT | 195.00 | 3.55 | 3.50 | 3.60 | +0.40 | +12.70% | 24 | 1,922 | 28.12% |
| GOOGL240920C00200000 | 2024-06-20 10:23AM EDT | 200.00 | 2.45 | 2.51 | 2.58 | +0.20 | +8.89% | 25 | 7,820 | 27.81% |
| GOOGL240920C00205000 | 2024-06-20 9:47AM EDT | 205.00 | 1.70 | 1.77 | 1.83 | +0.07 | +4.29% | 1 | 2,186 | 27.63% |
| GOOGL240920C00210000 | 2024-06-20 10:22AM EDT | 210.00 | 1.23 | 1.24 | 1.30 | +0.11 | +9.82% | 1 | 2,188 | 27.61% |
| GOOGL240920C00215000 | 2024-06-20 10:22AM EDT | 215.00 | 0.86 | 0.87 | 0.93 | 0.00 | - | 1 | 790 | 27.74% |
| GOOGL240920C00220000 | 2024-06-20 9:34AM EDT | 220.00 | 0.60 | 0.63 | 0.68 | -0.01 | -1.64% | 2 | 784 | 28.05% |
| GOOGL240920C00225000 | 2024-06-18 9:57AM EDT | 225.00 | 0.53 | 0.46 | 0.51 | 0.00 | - | 1 | 844 | 28.49% |
| GOOGL240920C00230000 | 2024-06-17 2:41PM EDT | 230.00 | 0.43 | 0.33 | 0.41 | 0.00 | - | 5 | 578 | 29.27% |
| GOOGL240920C00235000 | 2024-06-11 3:18PM EDT | 235.00 | 0.34 | 0.25 | 0.33 | 0.00 | - | 2 | 1,036 | 30.01% |
| GOOGL240920C00240000 | 2024-06-17 3:43PM EDT | 240.00 | 0.28 | 0.20 | 0.28 | 0.00 | - | 2 | 1,558 | 30.91% |
| GOOGL240920C00245000 | 2024-06-17 2:27PM EDT | 245.00 | 0.20 | 0.16 | 0.24 | 0.00 | - | 1 | 82 | 31.84% |
| GOOGL240920C00250000 | 2024-06-17 2:22PM EDT | 250.00 | 0.17 | 0.12 | 0.21 | 0.00 | - | 11 | 208 | 32.76% |
| GOOGL240920C00255000 | 2024-06-20 9:33AM EDT | 255.00 | 0.13 | 0.12 | 0.18 | -0.06 | -31.58% | 2 | 5,736 | 33.59% |
| GOOGL240920C00260000 | 2024-06-14 3:11PM EDT | 260.00 | 0.18 | 0.08 | 0.16 | 0.00 | - | 2 | 448 | 34.47% |
| GOOGL240920C00265000 | 2024-06-07 9:30AM EDT | 265.00 | 0.11 | 0.06 | 0.14 | 0.00 | - | 1 | 2,213 | 35.25% |
| GOOGL240920C00270000 | 2024-06-04 2:39PM EDT | 270.00 | 0.08 | 0.05 | 0.13 | 0.00 | - | 1 | 423 | 36.28% |
| GOOGL240920C00275000 | 2024-06-10 9:41AM EDT | 275.00 | 0.08 | 0.04 | 0.12 | 0.00 | - | 9 | 148 | 37.21% |
| GOOGL240920C00280000 | 2024-05-29 10:48AM EDT | 280.00 | 0.08 | 0.03 | 0.11 | 0.00 | - | 200 | 443 | 38.09% |
| GOOGL240920C00285000 | 2024-06-17 12:31PM EDT | 285.00 | 0.04 | 0.02 | 0.10 | 0.00 | - | 5 | 506 | 38.87% |
| GOOGL240920C00290000 | 2024-06-04 10:43AM EDT | 290.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 100 | 120 | 40.04% |
| GOOGL240920C00295000 | 2024-06-13 10:23AM EDT | 295.00 | 0.10 | 0.01 | 0.09 | 0.00 | - | 1 | 201 | 40.72% |
| GOOGL240920C00300000 | 2024-06-11 12:24PM EDT | 300.00 | 0.05 | 0.02 | 0.09 | 0.00 | - | 1 | 341 | 41.90% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240920P00025000 | 2024-02-09 11:40AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 466 | 125.00% |
| GOOGL240920P00030000 | 2024-03-20 3:49PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 87 | 112.50% |
| GOOGL240920P00035000 | 2024-03-20 3:49PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 550 | 103.13% |
| GOOGL240920P00040000 | 2024-03-04 3:49PM EDT | 40.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 232 | 97.66% |
| GOOGL240920P00045000 | 2024-04-26 10:37AM EDT | 45.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 64 | 450 | 92.19% |
| GOOGL240920P00050000 | 2024-03-19 9:58AM EDT | 50.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 1,549 | 94.14% |
| GOOGL240920P00055000 | 2024-01-16 10:30AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3,885 | 50.00% |
| GOOGL240920P00060000 | 2024-04-25 10:03AM EDT | 60.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 7 | 1,775 | 68.75% |
| GOOGL240920P00065000 | 2024-04-26 10:37AM EDT | 65.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 64 | 7,735 | 71.88% |
| GOOGL240920P00070000 | 2024-06-18 11:57AM EDT | 70.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 2,396 | 66.80% |
| GOOGL240920P00075000 | 2024-06-13 3:15PM EDT | 75.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 1 | 7,568 | 62.89% |
| GOOGL240920P00080000 | 2024-06-12 3:57PM EDT | 80.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 2 | 11,693 | 58.98% |
| GOOGL240920P00085000 | 2024-06-12 11:38AM EDT | 85.00 | 0.04 | 0.03 | 0.09 | 0.00 | - | 1 | 6,999 | 56.64% |
| GOOGL240920P00090000 | 2024-06-18 3:14PM EDT | 90.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 602 | 2,009 | 52.54% |
| GOOGL240920P00095000 | 2024-06-17 10:42AM EDT | 95.00 | 0.11 | 0.04 | 0.12 | 0.00 | - | 1 | 1,202 | 50.20% |
| GOOGL240920P00100000 | 2024-06-18 3:14PM EDT | 100.00 | 0.10 | 0.05 | 0.13 | 0.00 | - | 2 | 6,190 | 49.22% |
| GOOGL240920P00105000 | 2024-06-17 2:21PM EDT | 105.00 | 0.07 | 0.07 | 0.15 | 0.00 | - | 3 | 5,553 | 46.29% |
| GOOGL240920P00110000 | 2024-06-13 1:11PM EDT | 110.00 | 0.12 | 0.10 | 0.18 | 0.00 | - | 1 | 3,928 | 43.65% |
| GOOGL240920P00115000 | 2024-06-18 2:34PM EDT | 115.00 | 0.13 | 0.13 | 0.21 | 0.00 | - | 6 | 6,961 | 40.87% |
| GOOGL240920P00120000 | 2024-06-18 2:20PM EDT | 120.00 | 0.23 | 0.18 | 0.26 | 0.00 | - | 454 | 16,000 | 38.53% |
| GOOGL240920P00125000 | 2024-06-18 10:42AM EDT | 125.00 | 0.26 | 0.24 | 0.32 | 0.00 | - | 1 | 8,795 | 36.18% |
| GOOGL240920P00130000 | 2024-06-18 11:55AM EDT | 130.00 | 0.38 | 0.33 | 0.41 | 0.00 | - | 4 | 12,755 | 34.08% |
| GOOGL240920P00135000 | 2024-06-17 11:38AM EDT | 135.00 | 0.55 | 0.47 | 0.54 | 0.00 | - | 10 | 9,625 | 32.18% |
| GOOGL240920P00140000 | 2024-06-20 9:32AM EDT | 140.00 | 0.68 | 0.68 | 0.71 | -0.05 | -6.85% | 2 | 5,796 | 30.30% |
| GOOGL240920P00145000 | 2024-06-18 3:13PM EDT | 145.00 | 1.06 | 0.97 | 1.01 | 0.00 | - | 11 | 5,047 | 28.97% |
| GOOGL240920P00150000 | 2024-06-18 3:40PM EDT | 150.00 | 1.42 | 1.39 | 1.46 | -0.14 | -8.97% | 1 | 4,434 | 27.86% |
| GOOGL240920P00155000 | 2024-06-20 9:53AM EDT | 155.00 | 2.15 | 2.04 | 2.11 | -0.13 | -5.70% | 7 | 1,371 | 26.88% |
| GOOGL240920P00160000 | 2024-06-20 10:36AM EDT | 160.00 | 3.00 | 2.95 | 3.05 | -0.30 | -9.09% | 10 | 5,969 | 26.13% |
| GOOGL240920P00165000 | 2024-06-20 10:04AM EDT | 165.00 | 4.46 | 4.20 | 4.30 | +0.01 | +0.22% | 94 | 2,968 | 25.37% |
| GOOGL240920P00170000 | 2024-06-20 10:37AM EDT | 170.00 | 5.80 | 5.85 | 5.95 | -0.60 | -9.37% | 61 | 9,350 | 24.71% |
| GOOGL240920P00175000 | 2024-06-20 10:33AM EDT | 175.00 | 7.94 | 7.85 | 8.00 | -0.36 | -4.34% | 150 | 7,018 | 23.98% |
| GOOGL240920P00180000 | 2024-06-20 10:13AM EDT | 180.00 | 10.90 | 10.40 | 10.50 | -0.30 | -2.68% | 80 | 3,178 | 23.22% |
| GOOGL240920P00185000 | 2024-06-20 9:41AM EDT | 185.00 | 13.85 | 13.20 | 13.55 | -0.51 | -3.55% | 35 | 1,182 | 22.71% |
| GOOGL240920P00190000 | 2024-06-18 2:16PM EDT | 190.00 | 18.00 | 16.65 | 17.00 | 0.00 | - | 1 | 256 | 22.04% |
| GOOGL240920P00195000 | 2024-05-30 12:45PM EDT | 195.00 | 23.71 | 20.20 | 20.75 | 0.00 | - | 1 | 12 | 20.87% |
| GOOGL240920P00200000 | 2024-06-14 10:03AM EDT | 200.00 | 24.54 | 24.35 | 25.20 | 0.00 | - | 2 | 20 | 21.30% |
| GOOGL240920P00205000 | 2024-05-31 10:31AM EDT | 205.00 | 34.52 | 28.75 | 29.70 | 0.00 | - | 5 | 6 | 20.84% |
| GOOGL240920P00220000 | 2024-04-26 9:53AM EDT | 220.00 | 46.83 | 44.40 | 45.60 | 0.00 | - | 1 | 0 | 34.14% |
| GOOGL240920P00230000 | 2024-04-25 11:31AM EDT | 230.00 | 74.60 | 54.40 | 57.25 | 0.00 | - | - | 0 | 47.58% |
| GOOGL240920P00245000 | 2024-04-29 9:34AM EDT | 245.00 | 75.95 | 68.25 | 69.25 | 0.00 | - | 1 | 0 | 31.06% |
| GOOGL240920P00250000 | 2024-06-06 10:25AM EDT | 250.00 | 73.80 | 73.45 | 74.60 | 0.00 | - | 2 | 0 | 38.31% |
| GOOGL240920P00255000 | 2024-04-29 9:37AM EDT | 255.00 | 86.80 | 78.25 | 79.35 | 0.00 | - | 2 | 0 | 36.23% |
| GOOGL240920P00265000 | 2024-01-31 4:50PM EDT | 265.00 | 124.61 | 127.35 | 128.65 | 0.00 | - | 1 | 0 | 177.60% |
© 2024 Yahoo. All rights reserved.